Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBP )

21.21 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.797 9.800 9.785 9.800 1,888 -0.06(-0.64%)
Nov 27, 2013 9.833 9.960 9.785 9.863 5,052 +0.08(+0.80%)
Nov 26, 2013 9.821 9.821 9.785 9.785 1,242 -0.11(-1.10%)
Nov 25, 2013 9.809 9.893 9.809 9.893 1,491 +0.11(+1.17%)
Nov 22, 2013 9.459 9.779 9.459 9.779 2,884 +0.16(+1.63%)
Nov 21, 2013 9.827 9.845 9.501 9.622 6,818 +0.01(+0.13%)
Nov 20, 2013 9.712 9.718 9.610 9.610 1,573 -0.08(-0.82%)
Nov 19, 2013 9.730 9.730 9.689 9.689 1,312 -0.11(-1.16%)
Nov 18, 2013 9.694 9.809 9.616 9.803 3,976 +0.01(+0.12%)
Nov 14, 2013 9.670 9.791 9.791 9.791 1,491 +0.13(+1.37%)
Nov 13, 2013 9.658 9.658 9.658 9.658 1,118 -0.11(-1.17%)
Nov 12, 2013 9.688 9.773 9.658 9.773 2,816 -0.01(-0.06%)
Nov 11, 2013 9.658 9.797 9.658 9.779 2,816 +0.07(+0.69%)
Nov 08, 2013 9.779 9.779 9.688 9.711 2,153 -0.06(-0.63%)
Nov 07, 2013 9.688 10.76 9.688 9.773 15,176 +0.08(+0.87%)
Nov 06, 2013 9.833 9.960 9.658 9.688 4,842 -0.12(-1.23%)
Nov 05, 2013 9.809 9.809 9.809 9.809 165 -0.01(-0.12%)
Nov 04, 2013 9.718 9.923 9.718 9.821 5,753 +0.10(+1.06%)
Nov 01, 2013 9.996 10.14 9.718 9.718 904 -0.24(-2.42%)
Oct 31, 2013 10.26 10.26 9.960 9.960 994 -0.30(-2.94%)
Oct 30, 2013 10.30 10.30 10.26 10.26 3,831 -0.04(-0.41%)
Oct 29, 2013 10.30 10.30 10.30 10.30 314 +0.00(+0.00%)
Oct 28, 2013 10.35 10.45 10.29 10.30 1,719 -0.08(-0.81%)
Oct 25, 2013 10.39 10.40 10.39 10.39 994 +0.06(+0.58%)
Oct 24, 2013 10.15 10.43 10.15 10.33 2,653 +0.07(+0.71%)
Oct 23, 2013 10.40 10.40 10.26 10.26 1,656 +0.02(+0.24%)
Oct 22, 2013 10.28 10.28 10.23 10.23 921 -0.03(-0.29%)
Oct 21, 2013 10.45 10.46 10.26 10.26 3,137 -0.03(-0.29%)
Oct 18, 2013 10.29 10.40 10.18 10.29 1,345 +0.15(+1.49%)
Oct 17, 2013 10.06 10.21 10.06 10.14 662 +0.09(+0.90%)
Oct 16, 2013 9.942 10.09 9.942 10.05 1,522 +0.08(+0.85%)
Oct 15, 2013 10.07 10.07 9.881 9.966 4,186 -0.15(-1.49%)
Oct 14, 2013 10.12 10.12 10.12 10.12 165 +0.00(+0.00%)
Oct 11, 2013 9.960 10.12 9.866 10.12 2,319 +0.25(+2.51%)
Oct 10, 2013 9.839 9.869 9.828 9.869 1,325 +0.03(+0.31%)
Oct 09, 2013 10.04 10.04 9.827 9.839 3,913 -0.20(-1.98%)
Oct 08, 2013 10.10 10.10 10.04 10.04 1,343 +0.02(+0.18%)
Oct 07, 2013 10.10 10.12 10.02 10.02 2,095 -0.08(-0.84%)
Oct 04, 2013 10.18 10.18 10.10 10.10 1,325 -0.11(-1.06%)
Oct 03, 2013 10.50 10.56 10.21 10.21 10,485 -0.10(-0.94%)
Oct 02, 2013 10.41 10.41 10.31 10.31 1,822 -0.07(-0.67%)
Oct 01, 2013 10.25 10.46 10.19 10.38 3,539 +0.14(+1.40%)
Sep 30, 2013 10.25 10.25 10.22 10.24 1,846 -0.02(-0.17%)
Sep 27, 2013 10.28 10.31 10.25 10.25 2,853 -0.02(-0.23%)
Sep 26, 2013 10.34 10.35 10.22 10.28 7,049 -0.09(-0.86%)
Sep 25, 2013 10.24 10.37 10.22 10.37 8,223 +0.14(+1.34%)
Sep 24, 2013 10.21 10.23 10.17 10.23 1,401 +0.00(+0.00%)
Sep 23, 2013 10.37 10.37 10.20 10.23 17,312 -0.14(-1.32%)
Sep 20, 2013 9.891 10.37 9.795 10.37 98,979 +0.57(+5.84%)
Sep 19, 2013 10.14 10.15 9.754 9.795 20,558 -0.22(-2.20%)
Sep 18, 2013 9.831 10.16 9.670 10.02 11,364 +0.30(+3.07%)
Sep 17, 2013 9.789 9.789 9.682 9.718 10,667 +0.02(+0.25%)
Sep 16, 2013 9.825 9.801 9.665 9.694 16,214 -0.06(-0.61%)
Sep 13, 2013 9.974 10.05 9.724 9.754 13,300 -0.17(-1.68%)
Sep 12, 2013 10.17 10.17 9.920 9.920 10,237 -0.21(-2.12%)
Sep 11, 2013 10.08 10.16 10.05 10.13 12,282 +0.03(+0.29%)
Sep 10, 2013 10.19 10.33 10.02 10.11 12,973 -0.23(-2.25%)
Sep 09, 2013 10.06 10.37 10.05 10.34 4,152 +0.13(+1.31%)
Sep 06, 2013 10.17 10.33 10.08 10.20 928 +0.12(+1.22%)
Sep 05, 2013 10.08 10.08 10.08 10.08 167 -0.05(-0.53%)
Sep 04, 2013 10.23 10.27 10.13 10.13 4,840 -0.07(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.